|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
23.20
-0.40/-1.69%
3:05:01 PM
|
|
|
|
Closing price on 4/3/2020
|
|
| Open |
15.50 |
| High |
15.95 |
| Low |
15.50 |
| Volume |
2,133,510 |
| Split-adjusted Price |
7.69 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.35 / +2.26%
|
15.50
|
15.95
|
15.50
|
15.85
|
15.78
|
7.69
|
2,133,510
|
|
|
4/1/2020
|
+0.50 / +3.33%
|
15.00
|
15.60
|
14.35
|
15.50
|
15.27
|
7.52
|
29,256,480
|
|
|
3/31/2020
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.00
|
15.00
|
14.93
|
7.27
|
2,748,850
|
|
|
3/30/2020
|
-1.10 / -6.88%
|
15.10
|
15.50
|
14.90
|
14.90
|
14.99
|
7.23
|
3,493,730
|
|
|
3/27/2020
|
-0.10 / -0.62%
|
16.15
|
16.20
|
15.60
|
16.00
|
15.93
|
7.76
|
8,427,330
|
|
|
3/26/2020
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.23
|
7.81
|
17,380,990
|
|
|
3/25/2020
|
+0.50 / +3.11%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.47
|
8.05
|
5,100,270
|
|
|
3/24/2020
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.16
|
7.81
|
3,357,000
|
|
|
3/23/2020
|
-1.20 / -6.92%
|
16.20
|
17.00
|
16.15
|
16.15
|
16.22
|
7.83
|
5,752,690
|
|
|
3/20/2020
|
+0.10 / +0.58%
|
17.45
|
17.50
|
17.15
|
17.35
|
17.32
|
8.41
|
2,838,140
|
|
|
3/19/2020
|
-0.70 / -3.90%
|
17.60
|
17.80
|
17.15
|
17.25
|
17.33
|
8.36
|
3,436,710
|
|
|
3/18/2020
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.70
|
17.95
|
17.91
|
8.70
|
18,816,520
|
|
|
3/17/2020
|
+0.50 / +2.87%
|
17.00
|
17.95
|
16.85
|
17.95
|
17.32
|
8.70
|
13,648,160
|
|
|
3/16/2020
|
-0.80 / -4.38%
|
18.25
|
18.25
|
17.20
|
17.45
|
17.63
|
8.46
|
6,830,950
|
|
|
3/13/2020
|
+0.30 / +1.67%
|
16.70
|
18.55
|
16.70
|
18.25
|
17.36
|
8.85
|
13,136,790
|
|
|
3/12/2020
|
-1.35 / -6.99%
|
18.00
|
18.50
|
17.95
|
17.95
|
18.00
|
8.70
|
5,165,160
|
|
|
3/11/2020
|
-1.40 / -6.76%
|
20.80
|
20.95
|
19.30
|
19.30
|
19.72
|
9.36
|
6,126,550
|
|
|
3/10/2020
|
+0.15 / +0.73%
|
20.40
|
21.00
|
20.10
|
20.70
|
20.52
|
10.04
|
12,157,860
|
|
|
3/9/2020
|
-1.50 / -6.80%
|
20.65
|
21.00
|
20.55
|
20.55
|
20.63
|
9.96
|
8,961,583
|
|
|
3/6/2020
|
-0.25 / -1.12%
|
22.20
|
22.20
|
21.80
|
22.05
|
21.97
|
10.69
|
8,539,920
|
|
|
3/5/2020
|
-0.25 / -1.11%
|
22.55
|
22.85
|
22.30
|
22.30
|
22.55
|
10.81
|
2,099,080
|
|
|
3/4/2020
|
+0.05 / +0.22%
|
22.35
|
22.60
|
22.20
|
22.55
|
22.34
|
10.93
|
1,936,620
|
|
|
3/3/2020
|
0.00 / 0.00%
|
22.85
|
23.00
|
22.50
|
22.50
|
22.75
|
10.91
|
2,605,020
|
|
|
3/2/2020
|
+0.25 / +1.12%
|
22.40
|
22.65
|
22.10
|
22.50
|
22.39
|
10.91
|
2,567,350
|
|
|
2/28/2020
|
-0.50 / -2.20%
|
22.00
|
22.40
|
21.85
|
22.25
|
22.09
|
10.79
|
2,433,150
|
|
|
2/27/2020
|
+0.40 / +1.79%
|
22.35
|
22.75
|
22.20
|
22.75
|
22.52
|
11.03
|
3,263,030
|
|
|
2/26/2020
|
+0.15 / +0.68%
|
21.75
|
22.50
|
21.60
|
22.35
|
22.17
|
10.84
|
2,243,500
|
|
|
2/25/2020
|
+0.70 / +3.26%
|
21.00
|
22.25
|
20.80
|
22.20
|
21.59
|
10.76
|
3,236,900
|
|
|
2/24/2020
|
-1.60 / -6.93%
|
22.75
|
22.75
|
21.50
|
21.50
|
21.79
|
10.43
|
8,183,570
|
|
|
2/21/2020
|
-0.40 / -1.70%
|
23.40
|
23.70
|
23.10
|
23.10
|
23.39
|
11.20
|
3,045,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|